Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.56 | 33.65 | 32.47 | 32.86 | 21,559,034 | -0.58(-1.73%) |
May 30, 2018 | 33.96 | 34.13 | 33.32 | 33.44 | 11,559,838 | -0.68(-2.00%) |
May 29, 2018 | 34.28 | 34.56 | 33.72 | 34.12 | 10,399,931 | -0.32(-0.92%) |
May 25, 2018 | 34.44 | 34.44 | 34.44 | 0 | +0.16(+0.46%) | |
May 24, 2018 | 34.47 | 34.69 | 34.10 | 34.28 | 14,850,549 | -0.02(-0.05%) |
May 23, 2018 | 33.80 | 34.73 | 33.64 | 34.30 | 19,928,540 | +0.34(+0.99%) |
May 22, 2018 | 33.88 | 34.44 | 33.88 | 33.97 | 9,630,280 | +0.07(+0.22%) |
May 21, 2018 | 33.83 | 34.52 | 33.70 | 33.89 | 14,751,861 | +0.53(+1.60%) |
May 18, 2018 | 33.63 | 33.65 | 33.21 | 33.36 | 9,920,086 | -0.23(-0.70%) |
May 17, 2018 | 33.95 | 34.32 | 33.34 | 33.59 | 10,821,294 | -0.44(-1.29%) |
May 16, 2018 | 34.00 | 34.33 | 33.78 | 34.03 | 10,069,671 | +0.29(+0.86%) |
May 15, 2018 | 34.31 | 34.50 | 33.56 | 33.74 | 11,980,956 | -0.98(-2.82%) |
May 14, 2018 | 34.80 | 35.27 | 34.63 | 34.72 | 8,716,487 | +0.21(+0.60%) |
May 11, 2018 | 34.58 | 34.75 | 34.27 | 34.52 | 7,351,208 | +0.09(+0.27%) |
May 10, 2018 | 34.69 | 34.80 | 34.25 | 34.42 | 10,266,393 | -0.27(-0.78%) |
May 09, 2018 | 34.33 | 34.94 | 34.11 | 34.69 | 14,609,360 | +0.19(+0.54%) |
May 08, 2018 | 35.67 | 35.77 | 34.14 | 34.51 | 28,003,002 | -1.66(-4.60%) |
May 07, 2018 | 35.72 | 36.35 | 35.50 | 36.17 | 20,399,252 | +0.98(+2.79%) |
May 04, 2018 | 34.14 | 35.36 | 34.02 | 35.19 | 14,998,267 | +0.44(+1.26%) |
May 03, 2018 | 34.47 | 34.97 | 33.82 | 34.75 | 12,290,389 | +0.11(+0.32%) |
May 02, 2018 | 34.82 | 35.03 | 34.51 | 34.64 | 8,869,186 | -0.36(-1.04%) |
May 01, 2018 | 33.91 | 35.03 | 33.90 | 35.00 | 10,700,672 | +0.90(+2.63%) |
Apr 30, 2018 | 34.64 | 34.65 | 33.77 | 34.11 | 9,139,055 | -0.23(-0.68%) |
Apr 27, 2018 | 34.66 | 34.74 | 33.94 | 34.34 | 8,949,560 | +0.24(+0.71%) |
Apr 26, 2018 | 33.75 | 34.47 | 33.74 | 34.10 | 9,780,252 | +0.58(+1.73%) |
Apr 25, 2018 | 33.43 | 33.85 | 32.58 | 33.52 | 11,678,652 | +0.01(+0.03%) |
Apr 24, 2018 | 34.91 | 35.08 | 33.13 | 33.51 | 21,009,350 | -1.06(-3.05%) |
Apr 23, 2018 | 34.95 | 35.27 | 34.32 | 34.56 | 13,279,975 | -0.41(-1.18%) |
Apr 20, 2018 | 34.88 | 35.02 | 34.10 | 34.97 | 27,502,614 | -1.36(-3.75%) |
Apr 19, 2018 | 37.50 | 37.62 | 36.07 | 36.34 | 17,960,930 | -1.20(-3.19%) |
Apr 18, 2018 | 37.83 | 37.83 | 36.91 | 37.53 | 10,187,001 | -0.08(-0.22%) |
Apr 17, 2018 | 37.48 | 37.91 | 37.19 | 37.62 | 10,425,901 | +0.32(+0.85%) |
Apr 16, 2018 | 37.26 | 37.43 | 36.89 | 37.30 | 5,829,086 | +0.12(+0.33%) |
Apr 13, 2018 | 37.74 | 37.85 | 36.97 | 37.18 | 8,872,683 | -0.75(-1.97%) |
Apr 12, 2018 | 37.95 | 38.30 | 37.76 | 37.93 | 6,376,531 | +0.13(+0.35%) |
Apr 11, 2018 | 37.78 | 38.35 | 37.75 | 37.80 | 6,743,317 | -0.22(-0.59%) |
Apr 10, 2018 | 38.55 | 38.58 | 37.53 | 38.02 | 8,290,239 | +0.59(+1.57%) |
Apr 09, 2018 | 37.26 | 38.34 | 36.96 | 37.43 | 9,991,867 | +0.78(+2.14%) |
Apr 06, 2018 | 36.65 | 13,527,733 | -0.90(-2.39%) | |||
Apr 05, 2018 | 37.37 | 37.78 | 37.28 | 37.54 | 10,689,613 | +0.70(+1.90%) |
Apr 04, 2018 | 35.31 | 37.02 | 35.27 | 36.84 | 12,772,835 | +0.43(+1.18%) |
Apr 03, 2018 | 36.99 | 37.05 | 35.91 | 36.41 | 10,164,002 | -0.09(-0.26%) |
Apr 02, 2018 | 37.45 | 37.85 | 36.13 | 36.51 | 15,006,177 | -1.32(-3.48%) |
Mar 29, 2018 | 37.82 | 37.82 | 37.82 | 0 | +0.45(+1.20%) | |
Mar 28, 2018 | 37.68 | 37.74 | 36.54 | 37.38 | 23,112,120 | -0.65(-1.72%) |
Mar 27, 2018 | 39.42 | 39.51 | 37.67 | 38.03 | 16,336,592 | -1.06(-2.72%) |
Mar 26, 2018 | 39.21 | 39.61 | 38.30 | 39.09 | 14,529,313 | +0.92(+2.40%) |
Mar 23, 2018 | 39.51 | 40.01 | 37.98 | 38.18 | 20,270,608 | -1.53(-3.86%) |
Mar 22, 2018 | 40.11 | 40.22 | 38.86 | 39.71 | 19,595,158 | -0.93(-2.30%) |
Mar 21, 2018 | 41.44 | 41.73 | 40.54 | 40.65 | 15,593,480 | -0.46(-1.11%) |
Mar 20, 2018 | 41.33 | 41.44 | 40.87 | 41.10 | 12,064,114 | -0.14(-0.34%) |
Mar 19, 2018 | 41.35 | 41.75 | 40.57 | 41.24 | 20,576,934 | -0.77(-1.82%) |
Mar 16, 2018 | 42.03 | 42.24 | 41.80 | 42.01 | 15,692,649 | +0.03(+0.07%) |
Mar 15, 2018 | 42.11 | 42.49 | 41.46 | 41.98 | 15,187,901 | +0.79(+1.93%) |
Mar 14, 2018 | 41.46 | 42.16 | 41.15 | 41.19 | 12,632,628 | -0.21(-0.52%) |
Mar 13, 2018 | 42.97 | 42.97 | 41.01 | 41.40 | 16,972,902 | -1.58(-3.67%) |
Mar 12, 2018 | 42.99 | 43.26 | 42.46 | 42.98 | 9,522,241 | +0.28(+0.66%) |
Mar 09, 2018 | 42.70 | 43.09 | 42.31 | 42.70 | 10,779,494 | +0.30(+0.71%) |
Mar 08, 2018 | 41.58 | 42.70 | 41.58 | 42.40 | 16,167,358 | +0.92(+2.21%) |
Mar 07, 2018 | 41.61 | 41.49 | 12,675,407 | +1.19(+2.94%) | ||
Mar 06, 2018 | 40.83 | 39.88 | 40.30 | 14,941,556 | +0.14(+0.35%) | |
Mar 05, 2018 | 40.51 | 40.78 | 39.13 | 40.16 | 23,643,256 | -0.76(-1.85%) |
Mar 02, 2018 | 40.15 | 41.09 | 39.05 | 40.92 | 37,356,676 | -2.25(-5.22%) |
Mar 01, 2018 | 44.00 | 44.51 | 42.08 | 43.17 | 16,967,554 | -0.88(-1.99%) |
Feb 28, 2018 | 44.34 | 45.01 | 43.72 | 44.05 | 13,077,721 | +0.10(+0.23%) |
Feb 27, 2018 | 45.37 | 45.51 | 43.91 | 43.94 | 13,571,010 | -1.64(-3.61%) |
Feb 26, 2018 | 45.77 | 45.77 | 45.03 | 45.59 | 9,767,241 | +0.42(+0.93%) |
Feb 23, 2018 | 45.05 | 45.18 | 44.35 | 45.17 | 10,416,345 | +0.50(+1.13%) |
Feb 22, 2018 | 44.66 | 10,285,382 | +0.61(+1.38%) | |||
Feb 21, 2018 | 44.40 | 45.59 | 44.03 | 44.05 | 15,565,098 | +0.21(+0.49%) |
Feb 20, 2018 | 43.29 | 44.76 | 43.25 | 43.84 | 11,474,581 | +0.48(+1.10%) |
Feb 16, 2018 | 43.36 | 43.36 | 43.36 | 0 | -0.64(-1.46%) | |
Feb 15, 2018 | 44.63 | 44.72 | 43.85 | 44.01 | 10,489,648 | +0.23(+0.53%) |
Feb 14, 2018 | 41.89 | 44.14 | 41.78 | 43.77 | 17,901,048 | +2.16(+5.19%) |
Feb 13, 2018 | 40.89 | 41.79 | 40.70 | 41.62 | 9,014,842 | +0.78(+1.90%) |
Feb 12, 2018 | 40.80 | 41.19 | 40.21 | 40.84 | 12,258,929 | +0.74(+1.84%) |
Feb 09, 2018 | 39.81 | 40.55 | 38.23 | 40.10 | 19,629,212 | +0.64(+1.61%) |
Feb 08, 2018 | 41.89 | 41.89 | 39.39 | 39.47 | 17,604,162 | -2.00(-4.82%) |
Feb 07, 2018 | 42.01 | 42.35 | 41.31 | 41.47 | 16,002,677 | -0.62(-1.46%) |
Feb 06, 2018 | 40.22 | 42.32 | 39.80 | 42.08 | 22,089,112 | -0.05(-0.11%) |
Feb 05, 2018 | 42.06 | 44.43 | 41.22 | 42.13 | 20,732,038 | -0.87(-2.02%) |
Feb 02, 2018 | 44.83 | 44.83 | 42.92 | 43.00 | 17,068,004 | -1.42(-3.20%) |
Feb 01, 2018 | 43.80 | 46.01 | 42.50 | 44.42 | 21,203,758 | -1.57(-3.41%) |
Jan 31, 2018 | 46.46 | 46.87 | 45.81 | 45.99 | 19,666,238 | -0.03(-0.06%) |
Jan 30, 2018 | 46.02 | 45.90 | 45.05 | 46.02 | 14,355,219 | -0.64(-1.36%) |
Jan 29, 2018 | 47.27 | 47.34 | 46.44 | 46.65 | 16,889,090 | -0.52(-1.11%) |
Jan 26, 2018 | 45.05 | 47.22 | 44.94 | 47.17 | 27,517,244 | +2.91(+6.59%) |
Jan 25, 2018 | 43.66 | 44.60 | 43.30 | 44.26 | 15,520,880 | +0.60(+1.37%) |
Jan 24, 2018 | 42.44 | 44.78 | 42.43 | 43.66 | 22,342,586 | +1.46(+3.45%) |
Jan 23, 2018 | 42.41 | 42.69 | 41.42 | 42.21 | 14,539,308 | -0.07(-0.18%) |
Jan 22, 2018 | 42.51 | 42.60 | 40.49 | 42.28 | 19,711,138 | -0.71(-1.65%) |
Jan 19, 2018 | 43.11 | 43.34 | 42.57 | 42.99 | 7,119,330 | +0.11(+0.26%) |
Jan 18, 2018 | 43.62 | 43.72 | 42.60 | 42.88 | 11,133,391 | -0.66(-1.52%) |
Jan 17, 2018 | 43.81 | 43.84 | 42.99 | 43.54 | 7,471,641 | +0.14(+0.32%) |
Jan 16, 2018 | 44.20 | 44.28 | 42.90 | 43.40 | 14,299,339 | +0.06(+0.13%) |
Jan 12, 2018 | 43.34 | 43.34 | 43.34 | 0 | -0.20(-0.45%) | |
Jan 11, 2018 | 43.44 | 43.65 | 42.80 | 43.54 | 10,403,247 | +0.15(+0.34%) |
Jan 10, 2018 | 43.44 | 43.39 | 12,726,039 | +0.30(+0.69%) | ||
Jan 09, 2018 | 43.43 | 43.72 | 42.77 | 43.09 | 13,249,138 | +0.03(+0.07%) |
Jan 08, 2018 | 42.67 | 43.43 | 42.56 | 43.06 | 15,500,325 | +0.43(+1.01%) |
Jan 05, 2018 | 41.10 | 42.81 | 41.00 | 42.63 | 19,464,194 | +1.84(+4.51%) |
Jan 04, 2018 | 41.07 | 41.18 | 40.29 | 40.79 | 10,697,132 | +0.15(+0.37%) |
Jan 03, 2018 | 40.84 | 41.01 | 40.27 | 40.65 | 13,316,823 | +0.21(+0.53%) |
Jan 02, 2018 | 39.37 | 40.13 | 39.14 | 40.43 | 19,406,666 | +1.74(+4.49%) |
Dec 29, 2017 | 38.69 | 38.69 | 38.69 | 0 | -0.20(-0.50%) | |
Dec 28, 2017 | 39.52 | 39.67 | 38.86 | 38.89 | 7,316,323 | -0.62(-1.56%) |
Dec 27, 2017 | 39.40 | 39.82 | 38.96 | 39.51 | 7,494,216 | +0.14(+0.36%) |
Dec 26, 2017 | 39.20 | 39.63 | 38.90 | 39.37 | 6,769,148 | -0.05(-0.12%) |
Dec 22, 2017 | 39.52 | 40.04 | 39.14 | 39.41 | 7,666,942 | -0.07(-0.19%) |
Dec 21, 2017 | 39.42 | 39.89 | 39.21 | 39.49 | 7,726,186 | +0.10(+0.26%) |
Dec 20, 2017 | 39.90 | 40.25 | 38.71 | 39.38 | 23,424,286 | -0.76(-1.89%) |
Dec 19, 2017 | 38.87 | 40.62 | 38.87 | 40.14 | 33,904,136 | +1.21(+3.10%) |
Dec 18, 2017 | 39.23 | 39.31 | 38.65 | 38.94 | 21,459,710 | +1.27(+3.37%) |
Dec 15, 2017 | 37.80 | 37.92 | 37.27 | 37.67 | 25,724,330 | -0.29(-0.76%) |
Dec 14, 2017 | 37.74 | 38.29 | 37.25 | 37.95 | 23,922,860 | -0.16(-0.42%) |
Dec 13, 2017 | 36.45 | 38.22 | 36.34 | 38.11 | 30,042,396 | +2.09(+5.81%) |
Dec 12, 2017 | 35.72 | 36.26 | 35.55 | 36.02 | 9,768,845 | +0.09(+0.26%) |
Dec 11, 2017 | 35.54 | 36.01 | 35.13 | 35.93 | 9,753,952 | +0.42(+1.18%) |
Dec 08, 2017 | 35.88 | 36.23 | 35.42 | 35.51 | 10,147,488 | -0.11(-0.31%) |
Dec 07, 2017 | 35.34 | 35.81 | 35.25 | 35.62 | 17,154,526 | +0.29(+0.82%) |
Dec 06, 2017 | 34.29 | 35.36 | 34.84 | 35.33 | 15,661,998 | +0.49(+1.39%) |
Dec 05, 2017 | 33.67 | 35.15 | 33.45 | 34.84 | 17,186,348 | +0.51(+1.50%) |
Dec 04, 2017 | 35.73 | 34.25 | 34.33 | 16,861,852 | -0.49(-1.40%) | |
Dec 01, 2017 | 34.58 | 35.20 | 34.20 | 34.82 | 14,507,739 | -0.17(-0.48%) |
Nov 30, 2017 | 35.38 | 35.50 | 34.68 | 34.98 | 17,505,204 | -0.36(-1.00%) |
Nov 29, 2017 | 35.87 | 36.07 | 34.66 | 35.34 | 19,492,814 | -0.69(-1.92%) |
Nov 28, 2017 | 36.21 | 36.39 | 35.78 | 36.03 | 8,821,155 | -0.08(-0.23%) |
Nov 27, 2017 | 36.43 | 36.55 | 36.01 | 36.11 | 10,250,233 | -0.51(-1.40%) |
Nov 24, 2017 | 37.10 | 37.11 | 36.48 | 36.63 | 7,767,717 | -0.54(-1.46%) |
Nov 22, 2017 | 37.55 | 37.80 | 36.85 | 37.17 | 9,976,907 | -0.08(-0.23%) |
Nov 21, 2017 | 36.89 | 37.71 | 36.89 | 37.25 | 14,783,140 | +0.64(+1.73%) |
Nov 20, 2017 | 37.70 | 37.79 | 36.34 | 36.62 | 21,499,792 | -0.98(-2.61%) |
Nov 17, 2017 | 37.68 | 38.05 | 37.32 | 37.60 | 17,840,318 | +0.03(+0.07%) |
Nov 16, 2017 | 37.03 | 37.91 | 36.75 | 37.57 | 19,338,558 | +0.81(+2.21%) |
Nov 15, 2017 | 35.97 | 36.79 | 35.30 | 36.76 | 20,821,706 | +0.42(+1.16%) |
Nov 14, 2017 | 38.30 | 38.35 | 35.73 | 36.34 | 41,616,152 | -2.28(-5.90%) |
Nov 13, 2017 | 39.21 | 39.95 | 38.16 | 38.62 | 46,716,468 | +1.29(+3.45%) |
Nov 10, 2017 | 37.21 | 37.74 | 36.59 | 37.33 | 18,057,916 | +0.15(+0.40%) |
Nov 09, 2017 | 37.54 | 37.57 | 36.33 | 37.18 | 18,088,412 | -0.50(-1.31%) |
Nov 08, 2017 | 37.28 | 38.14 | 37.23 | 37.67 | 18,294,838 | +0.50(+1.36%) |
Nov 07, 2017 | 37.08 | 37.27 | 36.52 | 37.17 | 15,590,226 | +0.73(+2.00%) |
Nov 06, 2017 | 36.44 | 36.60 | 36.06 | 36.44 | 15,504,847 | +0.55(+1.54%) |
Nov 03, 2017 | 35.87 | 36.07 | 35.69 | 35.89 | 16,495,350 | +0.50(+1.43%) |
Nov 02, 2017 | 35.72 | 36.12 | 35.19 | 35.39 | 18,969,664 | +0.02(+0.05%) |
Nov 01, 2017 | 35.50 | 35.79 | 35.24 | 35.37 | 16,910,730 | +0.32(+0.91%) |
Oct 31, 2017 | 35.35 | 35.53 | 34.82 | 35.05 | 14,537,424 | +0.09(+0.27%) |
Oct 30, 2017 | 35.32 | 35.38 | 34.51 | 34.96 | 16,752,980 | +0.06(+0.16%) |
Oct 27, 2017 | 34.57 | 35.00 | 33.43 | 34.90 | 25,296,308 | +0.51(+1.49%) |
Oct 26, 2017 | 35.09 | 35.20 | 34.29 | 34.39 | 20,490,172 | -0.55(-1.58%) |
Oct 25, 2017 | 36.01 | 36.40 | 34.69 | 34.94 | 23,566,056 | -1.05(-2.91%) |
Oct 24, 2017 | 36.11 | 36.26 | 35.93 | 35.98 | 12,677,191 | +0.08(+0.23%) |
Oct 23, 2017 | 36.57 | 36.62 | 35.81 | 35.90 | 14,531,102 | -0.53(-1.46%) |
Oct 20, 2017 | 37.09 | 37.11 | 36.14 | 36.43 | 21,659,678 | -0.36(-0.97%) |
Oct 19, 2017 | 37.18 | 37.53 | 36.63 | 36.79 | 17,528,976 | -0.88(-2.33%) |
Oct 18, 2017 | 37.37 | 38.09 | 36.96 | 37.67 | 20,406,426 | +0.68(+1.84%) |
Oct 17, 2017 | 37.32 | 37.51 | 36.78 | 36.98 | 12,920,836 | -0.07(-0.20%) |
Oct 16, 2017 | 37.50 | 37.50 | 36.39 | 37.06 | 21,333,334 | +0.89(+2.45%) |
Oct 13, 2017 | 36.16 | 36.40 | 35.91 | 36.17 | 13,967,054 | +0.20(+0.55%) |
Oct 12, 2017 | 36.99 | 37.01 | 35.91 | 35.97 | 15,568,245 | -1.04(-2.80%) |
Oct 11, 2017 | 37.71 | 37.76 | 36.92 | 37.01 | 15,062,637 | -0.51(-1.37%) |
Oct 10, 2017 | 36.70 | 37.64 | 36.53 | 37.53 | 17,693,436 | +1.18(+3.24%) |
Oct 09, 2017 | 36.81 | 36.87 | 36.14 | 36.35 | 10,172,942 | -0.31(-0.84%) |
Oct 06, 2017 | 36.41 | 37.10 | 36.37 | 36.66 | 10,368,608 | +0.09(+0.26%) |
Oct 05, 2017 | 36.08 | 36.68 | 35.69 | 36.56 | 12,553,368 | +0.75(+2.09%) |
Oct 04, 2017 | 36.63 | 36.63 | 35.13 | 35.82 | 22,954,548 | -0.81(-2.22%) |
Oct 03, 2017 | 37.30 | 37.58 | 36.53 | 36.63 | 17,086,834 | +0.10(+0.28%) |
Oct 02, 2017 | 35.87 | 37.31 | 35.78 | 36.53 | 20,000,746 | +0.84(+2.36%) |
Sep 29, 2017 | 35.85 | 36.27 | 35.34 | 35.68 | 24,958,778 | -0.42(-1.16%) |
Sep 28, 2017 | 36.88 | 36.90 | 35.69 | 36.11 | 26,634,268 | -0.99(-2.67%) |
Sep 27, 2017 | 38.03 | 38.15 | 36.74 | 37.10 | 21,430,530 | -0.57(-1.51%) |
Sep 26, 2017 | 38.82 | 39.03 | 37.47 | 37.67 | 16,128,740 | -0.57(-1.49%) |
Sep 25, 2017 | 39.27 | 39.32 | 37.81 | 38.23 | 18,299,676 | -1.35(-3.40%) |
Sep 22, 2017 | 39.68 | 39.87 | 39.38 | 39.58 | 12,441,261 | -0.57(-1.42%) |
Sep 21, 2017 | 41.01 | 41.07 | 39.62 | 40.15 | 15,601,091 | -1.36(-3.29%) |
Sep 20, 2017 | 41.47 | 41.62 | 40.84 | 41.51 | 8,579,087 | +0.10(+0.25%) |
Sep 19, 2017 | 42.07 | 40.94 | 41.41 | 9,957,039 | -0.38(-0.92%) | |
Sep 18, 2017 | 42.46 | 42.81 | 41.77 | 41.79 | 12,165,106 | -0.16(-0.38%) |
Sep 15, 2017 | 42.58 | 42.60 | 41.76 | 41.95 | 18,102,674 | -0.32(-0.75%) |
Sep 14, 2017 | 41.89 | 42.91 | 41.59 | 42.27 | 13,863,130 | -0.02(-0.04%) |
Sep 13, 2017 | 40.59 | 42.30 | 40.51 | 42.29 | 21,510,698 | +1.85(+4.57%) |
Sep 12, 2017 | 39.57 | 40.64 | 39.06 | 40.44 | 15,165,820 | +1.17(+2.97%) |
Sep 11, 2017 | 38.96 | 39.70 | 38.96 | 39.27 | 10,978,565 | +0.83(+2.16%) |
Sep 08, 2017 | 39.01 | 39.19 | 38.37 | 38.44 | 7,502,328 | -0.64(-1.63%) |
Sep 07, 2017 | 39.36 | 38.83 | 39.08 | 6,066,949 | +0.18(+0.46%) | |
Sep 06, 2017 | 38.95 | 39.40 | 38.43 | 38.90 | 8,441,801 | +0.22(+0.58%) |
Sep 05, 2017 | 38.79 | 39.12 | 38.27 | 38.67 | 10,218,993 | -0.55(-1.40%) |
Sep 01, 2017 | 39.17 | 39.69 | 38.94 | 39.23 | 6,522,866 | +0.07(+0.19%) |
Aug 31, 2017 | 39.59 | 39.71 | 38.67 | 39.15 | 10,656,450 | -0.03(-0.07%) |
Aug 30, 2017 | 38.21 | 39.28 | 38.20 | 39.18 | 10,266,060 | +1.03(+2.69%) |
Aug 29, 2017 | 36.81 | 38.37 | 36.74 | 38.15 | 10,048,744 | +0.46(+1.21%) |
Aug 28, 2017 | 38.30 | 38.41 | 36.83 | 37.69 | 15,752,823 | -0.49(-1.27%) |
Aug 25, 2017 | 39.27 | 39.37 | 37.70 | 38.18 | 16,854,660 | -1.12(-2.85%) |
Aug 24, 2017 | 39.99 | 40.13 | 38.72 | 39.30 | 14,458,017 | -0.35(-0.87%) |
Aug 23, 2017 | 39.36 | 40.22 | 39.09 | 39.65 | 15,395,125 | +0.27(+0.69%) |
Aug 22, 2017 | 39.11 | 39.44 | 38.44 | 39.37 | 16,659,394 | +0.83(+2.16%) |
Aug 21, 2017 | 37.74 | 38.72 | 37.56 | 38.54 | 18,431,648 | +1.06(+2.82%) |
Aug 18, 2017 | 38.36 | 38.46 | 37.30 | 37.49 | 20,461,886 | -0.63(-1.64%) |
Aug 17, 2017 | 40.21 | 40.31 | 38.07 | 38.11 | 32,825,408 | -2.66(-6.53%) |
Aug 16, 2017 | 41.54 | 41.99 | 40.60 | 40.78 | 15,090,100 | -0.37(-0.91%) |
Aug 15, 2017 | 41.98 | 42.02 | 40.41 | 41.15 | 20,161,730 | -0.19(-0.45%) |
Aug 14, 2017 | 42.04 | 42.46 | 40.22 | 41.34 | 39,363,436 | -1.54(-3.59%) |
Aug 11, 2017 | 42.50 | 43.17 | 41.95 | 42.88 | 17,302,760 | -0.18(-0.41%) |
Aug 10, 2017 | 44.37 | 44.70 | 42.75 | 43.06 | 13,252,927 | -1.63(-3.66%) |
Aug 09, 2017 | 44.50 | 44.73 | 43.81 | 44.69 | 10,776,652 | -0.29(-0.64%) |
Aug 08, 2017 | 44.76 | 45.68 | 44.49 | 44.98 | 17,192,648 | +0.55(+1.24%) |
Aug 07, 2017 | 43.57 | 44.79 | 43.22 | 44.43 | 11,174,935 | +1.08(+2.50%) |
Aug 04, 2017 | 42.60 | 43.36 | 42.37 | 43.34 | 6,182,945 | +1.03(+2.43%) |
Aug 03, 2017 | 42.49 | 42.72 | 41.72 | 42.32 | 8,860,657 | +0.05(+0.11%) |
Aug 02, 2017 | 42.55 | 42.74 | 41.25 | 42.27 | 8,496,407 | -0.28(-0.66%) |
Aug 01, 2017 | 42.80 | 42.89 | 42.27 | 42.55 | 6,623,347 | +0.36(+0.84%) |
Jul 31, 2017 | 42.29 | 42.96 | 41.51 | 42.20 | 12,281,485 | -0.05(-0.11%) |
Jul 28, 2017 | 41.76 | 42.93 | 41.29 | 42.24 | 9,547,967 | +0.06(+0.13%) |
Jul 27, 2017 | 43.44 | 43.77 | 40.99 | 42.19 | 17,316,502 | -0.66(-1.55%) |
Jul 26, 2017 | 41.81 | 43.77 | 41.68 | 42.85 | 16,834,744 | +1.32(+3.17%) |
Jul 25, 2017 | 40.87 | 41.78 | 40.42 | 41.53 | 9,075,808 | +0.86(+2.11%) |
Jul 24, 2017 | 40.31 | 40.80 | 40.22 | 40.67 | 6,250,575 | +0.43(+1.07%) |
Jul 21, 2017 | 40.17 | 40.39 | 39.62 | 40.24 | 4,447,689 | +0.15(+0.37%) |
Jul 20, 2017 | 40.58 | 39.72 | 40.09 | 6,236,967 | -0.28(-0.69%) | |
Jul 19, 2017 | 40.54 | 41.19 | 39.95 | 40.37 | 13,163,377 | +0.21(+0.53%) |
Jul 18, 2017 | 38.86 | 40.26 | 38.62 | 40.16 | 10,817,741 | +1.27(+3.27%) |
Jul 17, 2017 | 39.28 | 39.37 | 38.27 | 38.89 | 8,107,083 | -0.35(-0.90%) |
Jul 14, 2017 | 38.66 | 39.36 | 38.46 | 39.24 | 7,796,922 | +0.54(+1.40%) |
Jul 13, 2017 | 38.77 | 39.15 | 38.31 | 38.70 | 5,521,105 | -0.01(-0.02%) |
Jul 12, 2017 | 38.55 | 39.22 | 38.49 | 38.71 | 8,697,661 | +0.59(+1.54%) |
Jul 11, 2017 | 37.92 | 38.61 | 37.67 | 38.12 | 8,622,531 | +0.36(+0.96%) |
Jul 10, 2017 | 36.67 | 37.96 | 36.63 | 37.76 | 10,344,427 | +1.12(+3.06%) |
Jul 07, 2017 | 36.53 | 37.05 | 36.53 | 36.64 | 7,068,588 | +0.10(+0.28%) |
Jul 06, 2017 | 36.63 | 36.89 | 36.16 | 36.53 | 9,128,420 | -0.61(-1.63%) |
Jul 05, 2017 | 36.39 | 37.29 | 35.97 | 37.14 | 12,401,042 | +0.84(+2.32%) |
Jul 03, 2017 | 37.21 | 37.21 | 36.20 | 36.30 | 6,116,142 | -0.34(-0.92%) |
Jun 30, 2017 | 37.24 | 37.32 | 36.25 | 36.64 | 14,206,364 | -0.26(-0.71%) |
Jun 29, 2017 | 38.44 | 38.48 | 36.64 | 36.90 | 16,006,322 | -1.66(-4.31%) |
Jun 28, 2017 | 38.76 | 38.79 | 37.02 | 38.56 | 14,681,407 | +0.55(+1.45%) |
Jun 27, 2017 | 39.97 | 40.11 | 37.90 | 38.01 | 17,199,998 | -2.23(-5.55%) |
Jun 26, 2017 | 40.46 | 41.27 | 39.28 | 40.24 | 18,305,358 | +0.12(+0.30%) |
Jun 23, 2017 | 40.22 | 40.12 | 17,012,280 | +1.51(+3.92%) | ||
Jun 22, 2017 | 37.95 | 38.72 | 37.93 | 38.61 | 11,784,992 | +0.22(+0.58%) |
Jun 21, 2017 | 36.61 | 38.55 | 36.39 | 38.38 | 17,169,858 | +2.05(+5.63%) |
Jun 20, 2017 | 36.99 | 37.22 | 36.20 | 36.34 | 9,281,443 | -0.78(-2.11%) |
Jun 19, 2017 | 36.86 | 37.67 | 36.76 | 37.12 | 18,298,198 | +1.47(+4.11%) |
Jun 16, 2017 | 35.42 | 36.04 | 35.25 | 35.66 | 11,056,780 | +0.05(+0.13%) |
Jun 15, 2017 | 35.53 | 35.63 | 34.35 | 35.61 | 18,431,454 | -0.26(-0.73%) |
Jun 14, 2017 | 36.96 | 36.97 | 35.68 | 35.87 | 15,902,574 | -0.81(-2.22%) |
Jun 13, 2017 | 37.21 | 37.50 | 36.37 | 36.68 | 11,880,701 | +0.05(+0.13%) |
Jun 12, 2017 | 36.43 | 37.01 | 35.48 | 36.64 | 19,404,544 | +0.21(+0.56%) |
Jun 09, 2017 | 39.69 | 39.71 | 35.93 | 36.43 | 24,926,398 | -2.73(-6.97%) |
Jun 08, 2017 | 40.55 | 40.92 | 38.51 | 39.16 | 25,579,266 | +0.69(+1.80%) |
Jun 07, 2017 | 37.65 | 38.70 | 37.51 | 38.47 | 7,693,532 | +0.93(+2.49%) |
Jun 06, 2017 | 37.55 | 37.88 | 37.43 | 37.53 | 6,762,330 | -0.13(-0.35%) |
Jun 05, 2017 | 37.67 | 37.86 | 37.43 | 37.67 | 5,933,952 | +0.08(+0.22%) |
Jun 02, 2017 | 37.67 | 37.71 | 37.24 | 37.58 | 9,335,761 | -0.06(-0.15%) |